medmix AG - MEDX.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	8.91	9	9	9.17	8.88	82,839
September 26, 2025	9.27	8.84	8.84	9.36	8.84	133,964
September 25, 2025	9.64	9.25	9.25	9.64	9.19	125,997
September 24, 2025	9.95	9.64	9.64	10.08	9.55	88,771
September 23, 2025	9.85	10.02	10.02	10.14	9.83	86,632
September 22, 2025	9.82	9.85	9.85	9.94	9.69	91,903
September 19, 2025	10	9.88	9.88	10.04	9.7	158,805
September 18, 2025	10.18	10.06	10.06	10.3	10.06	38,969
September 17, 2025	10.2	10.1	10.1	10.2	10.02	31,007
September 16, 2025	10.2	10.08	10.08	10.2	10	26,433
September 15, 2025	10.04	10.14	10.14	10.26	9.99	39,284
September 12, 2025	10.02	10.04	10.04	10.18	9.99	76,844
September 11, 2025	9.9	10.14	10.14	10.16	9.9	55,048
September 10, 2025	10	10.06	10.06	10.18	10	87,093
September 09, 2025	10.38	10.16	10.16	10.44	10.1	72,070
September 08, 2025	10.54	10.52	10.52	10.68	10.44	33,581
September 05, 2025	10.38	10.56	10.56	10.58	10.38	42,283
September 04, 2025	10.42	10.48	10.48	10.6	10.4	30,820
September 03, 2025	10.6	10.48	10.48	10.64	10.36	42,972
September 02, 2025	10.78	10.52	10.52	10.84	10.52	38,125
September 01, 2025	11	10.84	10.84	11	10.7	23,158
August 29, 2025	10.94	10.74	10.74	11	10.74	55,229
August 28, 2025	10.74	10.88	10.88	11	10.7	42,403
August 27, 2025	10.62	10.7	10.7	10.8	10.52	32,566
August 26, 2025	10.98	10.58	10.58	10.98	10.5	85,904
August 25, 2025	10.82	10.98	10.98	10.98	10.68	33,317
August 22, 2025	10.6	10.86	10.86	10.86	10.6	35,963
August 21, 2025	10.68	10.68	10.68	10.86	10.66	27,026
August 20, 2025	10.78	10.66	10.66	10.86	10.58	80,496
August 19, 2025	10.74	10.86	10.86	10.9	10.74	25,893
August 18, 2025	10.86	10.68	10.68	10.86	10.62	25,968
August 15, 2025	10.72	10.72	10.72	10.86	10.58	27,561
August 14, 2025	10.8	10.72	10.72	10.94	10.72	34,989
August 13, 2025	11.04	10.88	10.88	11.04	10.76	31,967
August 12, 2025	10.9	10.9	10.9	11	10.64	41,447
August 11, 2025	11.18	10.94	10.94	11.2	10.9	29,040
August 08, 2025	11.14	11.12	11.12	11.26	11.1	17,199
August 07, 2025	11	11.18	11.18	11.3	11	42,232
August 06, 2025	11.3	11.02	11.02	11.5	11	57,359
August 05, 2025	11.5	11.5	11.5	11.72	11.4	50,572
August 04, 2025	11.4	11.5	11.5	11.72	11.12	120,115
July 31, 2025	12	11.96	11.96	12.22	11.96	82,391
July 30, 2025	12.5	12.18	12.18	12.56	12.18	56,806
July 29, 2025	12.3	12.4	12.4	12.86	12.3	68,988
July 28, 2025	12.32	12.4	12.4	12.56	12.32	53,465
July 25, 2025	11.78	12.3	12.3	12.34	11.68	98,991
July 24, 2025	11.86	11.72	11.72	12.02	11.58	89,729
July 23, 2025	12.06	11.52	11.52	12.2	11.18	169,338
July 22, 2025	12.18	12.18	12.18	12.28	12.08	48,864
July 21, 2025	12.38	12.24	12.24	12.4	12.16	42,401
July 18, 2025	12.48	12.3	12.3	12.48	12.26	29,214
July 17, 2025	12.26	12.4	12.4	12.58	12.26	42,602
July 16, 2025	12.42	12.26	12.26	12.52	12.24	38,523
July 15, 2025	13	12.56	12.56	13	12.5	76,217
July 14, 2025	12.82	12.6	12.6	13.02	12.58	55,347
July 11, 2025	12.98	12.94	12.94	13	12.64	58,131
July 10, 2025	12.66	13	13	13	12.64	45,613
July 09, 2025	12.6	12.66	12.66	12.78	12.46	65,457
July 08, 2025	12.62	12.46	12.46	12.62	12.3	55,319
July 07, 2025	12.7	12.7	12.7	12.84	12.54	75,616

medmix AG (MEDX.SW) SIX